Organon & Co (7XP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.575 | -3.64039252928 | 15.795 | 15.795 | 14.9 | 1025 | 15.38590714 | DE |
| 4 | 0.42 | 2.83783783784 | 14.8 | 15.795 | 14.195 | 1355 | 15.03539037 | DE |
| 12 | -2.03 | -11.768115942 | 17.25 | 17.465 | 13.405 | 1785 | 14.71210598 | DE |
| 26 | -4.32 | -22.1084953941 | 19.54 | 20.989999 | 13.405 | 1592 | 16.3729378 | DE |
| 52 | 0.42 | 2.83783783784 | 14.8 | 20.989999 | 13.405 | 1436 | 16.80417552 | DE |
| 156 | -12.83 | -45.7397504456 | 28.05 | 36.735 | 10.029999 | 1052 | 15.91316773 | DE |
| 260 | -13.72 | -47.408431237 | 28.94 | 36.735 | 10.029999 | 973 | 16.44610141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 15.415 | -0.15 | -0.96 | 15.21 | 15.56 | 15.135 | 825 |
| 1737667620 | 15.565 | 0.27 | 1.77 | 15.41 | 15.565 | 15.095 | 895 |
| 1737581220 | 15.295 | 0 | 0.00 | 15.04 | 15.295 | 15.015 | 1102 |
| 1737494820 | 15.295 | 0.18 | 1.19 | 14.9 | 15.295 | 14.9 | 1202 |
| 1737408420 | 15.115 | -0.42 | -2.70 | 15.22 | 15.515 | 15.115 | 567 |
| 1737149220 | 15.535 | -0.05 | -0.32 | 15.795 | 15.795 | 15.48 | 1360 |
| 1737062820 | 15.585 | 0.19 | 1.23 | 15.135 | 15.585 | 15.135 | 377 |
| 1736976420 | 15.395 | 0 | 0.00 | 15.205 | 15.515 | 15.205 | 209 |
| 1736890020 | 15.395 | -0.15 | -0.93 | 15.3 | 15.395 | 15.08 | 666 |
| 1736803620 | 15.54 | -0.17 | -1.08 | 15.375 | 15.69 | 15.375 | 586 |
| 1736544420 | 15.71 | 0.35 | 2.25 | 15.695 | 15.71 | 15.24 | 2936 |
| 1736458020 | 15.365 | -0.06 | -0.36 | 15.365 | 15.365 | 15.365 | 5 |
| 1736371620 | 15.42 | 0.17 | 1.11 | 15.11 | 15.42 | 14.89 | 1751 |
| 1736285220 | 15.25 | 0.45 | 3.04 | 14.72 | 15.285 | 14.72 | 1329 |
| 1736198820 | 14.8 | -0.08 | -0.54 | 15.05 | 15.405 | 14.78 | 2501 |
| 1735939620 | 14.88 | 0.53 | 3.69 | 14.395 | 14.88 | 14.395 | 589 |
| 1735853220 | 14.35 | 0.09 | 0.67 | 14.565 | 14.635 | 14.35 | 2140 |
| 1735594020 | 14.255 | -0.25 | -1.69 | 14.255 | 14.515 | 14.255 | 424 |
| 1735334820 | 14.5 | 0.49 | 3.53 | 14.8 | 14.8 | 14.195 | 5748 |
| 1734989220 | 14.005 | 0.02 | 0.11 | 14.165 | 14.175 | 13.405 | 1668 |
| 1734730020 | 13.99 | -0.03 | -0.21 | 13.805 | 14.08 | 13.805 | 1461 |
| 1734643620 | 14.02 | -0.37 | -2.57 | 14.155 | 14.235 | 13.9 | 2021 |
| 1734557220 | 14.39 | 0.46 | 3.27 | 14.005 | 14.39 | 14.005 | 413 |
| 1734470820 | 13.935 | -0.06 | -0.39 | 13.995 | 14.22 | 13.825 | 2858 |
| 1734384420 | 13.99 | -0.31 | -2.13 | 14.42 | 14.735 | 13.97 | 4345 |
| 1734125220 | 14.295 | -0.73 | -4.86 | 14.575 | 14.81 | 14.12 | 1360 |
| 1734038820 | 15.025 | 0.03 | 0.17 | 14.75 | 15.115 | 14.75 | 1901 |
| 1733952420 | 15 | 0.5 | 3.45 | 14.305 | 15 | 14.305 | 2468 |
| 1733866020 | 14.5 | 0.28 | 1.93 | 14.13 | 14.5 | 14.13 | 533 |
| 1733779620 | 14.225 | -0.13 | -0.87 | 14.195 | 14.52 | 14.16 | 3350 |
| 1733520420 | 14.35 | -0.17 | -1.17 | 14.56 | 14.84 | 14.34 | 1526 |
| 1733434020 | 14.52 | -0.2 | -1.36 | 14.505 | 14.75 | 14.5 | 1405 |
| 1733347620 | 14.72 | -0.18 | -1.17 | 14.905 | 15.07 | 14.71 | 1269 |
| 1733261220 | 14.895 | 0.15 | 0.98 | 14.67 | 14.93 | 14.635 | 975 |
| 1733174820 | 14.75 | -0.32 | -2.09 | 14.97 | 15.145 | 14.75 | 475 |
| 1732915620 | 15.065 | -0.26 | -1.70 | 15.2 | 15.22 | 15 | 841 |
| 1732829220 | 15.325 | 0.22 | 1.42 | 15.015 | 15.325 | 15.015 | 488 |
| 1732742820 | 15.11 | 0.02 | 0.13 | 15.19 | 15.285 | 14.845 | 1346 |
| 1732656420 | 15.09 | -0.34 | -2.20 | 15.265 | 15.34 | 15.005 | 675 |
| 1732570020 | 15.43 | 0.72 | 4.86 | 14.52 | 15.43 | 14.52 | 2321 |
| 1732310820 | 14.715 | 0.37 | 2.54 | 14.195 | 14.785 | 14.005 | 4449 |
| 1732224420 | 14.35 | 0.4 | 2.83 | 14.005 | 14.355 | 13.805 | 3250 |
| 1732138020 | 13.955 | 0.31 | 2.23 | 13.685 | 13.975 | 13.685 | 712 |
| 1732051620 | 13.65 | -0.55 | -3.87 | 14.205 | 14.205 | 13.65 | 3016 |
| 1731965220 | 14.2 | 0.05 | 0.35 | 14.405 | 14.405 | 14.07 | 4544 |
| 1731705960 | 14.15 | -0.43 | -2.92 | 14.315 | 14.56 | 14.15 | 4160 |
| 1731619560 | 14.575 | -0.25 | -1.65 | 14.7 | 14.85 | 14.575 | 1071 |
| 1731533160 | 14.82 | 0.23 | 1.61 | 14.38 | 14.82 | 14.38 | 441 |
| 1731446820 | 14.585 | -0.57 | -3.73 | 15 | 15.045 | 14.43 | 1614 |
| 1731360420 | 15.15 | 0.23 | 1.54 | 15.11 | 15.42 | 14.95 | 3118 |
| 1731101220 | 14.92 | -0.05 | -0.30 | 14.7 | 15.13 | 14.7 | 2178 |
| 1731014760 | 14.965 | -0.1 | -0.66 | 14.96 | 15.125 | 14.705 | 2595 |
| 1730928360 | 15.065 | -0.06 | -0.36 | 15.8 | 15.8 | 14.905 | 2111 |
| 1730841960 | 15.12 | -0.44 | -2.83 | 15.41 | 15.71 | 14.66 | 2952 |
| 1730755560 | 15.56 | -1.26 | -7.46 | 16.845 | 16.845 | 15.44 | 2324 |
| 1730496360 | 16.815 | -0.49 | -2.80 | 17.25 | 17.465 | 16.815 | 1566 |
| 1730409960 | 17.3 | 0.82 | 4.94 | 16.535 | 17.59 | 16.524999 | 1653 |
| 1730323560 | 16.485 | 0.22 | 1.32 | 16.12 | 16.614999 | 16.114999 | 681 |
| 1730237160 | 16.27 | 0.18 | 1.09 | 16.245 | 16.379999 | 15.97 | 1060 |
| 1730150760 | 16.094999 | 0.18 | 1.13 | 15.735 | 16.1 | 15.525 | 3200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
